16,000€
-0,31%
Echtzeit-Aktienkurs IT LINK SA
Bid:
Ask:
Aktienkurse zur IT LINK SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,00 | 16,05 | 15,70 | 15,75 | -1,87% | 1.297,00 |
| 06.03.2026 | 16,70 | 16,70 | 16,00 | 16,05 | -3,89% | 1.928,00 |
| 05.03.2026 | 16,25 | 16,80 | 16,25 | 16,70 | 2,77% | 1.601,00 |
| 04.03.2026 | 16,20 | 16,25 | 16,00 | 16,25 | 0,62% | 717,00 |
| 03.03.2026 | 16,35 | 16,40 | 16,10 | 16,15 | -0,92% | 1.229,00 |
| 02.03.2026 | 16,35 | 16,40 | 16,20 | 16,30 | -1,21% | 669,00 |
| 27.02.2026 | 16,75 | 16,85 | 16,30 | 16,50 | -1,49% | 2.790,00 |
| 26.02.2026 | 16,85 | 17,00 | 16,55 | 16,75 | -0,59% | 678,00 |
| 25.02.2026 | 16,65 | 16,85 | 16,10 | 16,85 | 1,20% | 3.248,00 |
| 24.02.2026 | 17,20 | 17,20 | 16,40 | 16,65 | -3,20% | 3.931,00 |
| 23.02.2026 | 18,00 | 18,15 | 17,15 | 17,20 | -4,44% | 4.151,00 |
| 20.02.2026 | 18,80 | 18,90 | 17,55 | 18,00 | -4,76% | 4.224,00 |
| 19.02.2026 | 19,70 | 19,70 | 18,40 | 18,90 | -3,32% | 2.339,00 |
| 18.02.2026 | 19,60 | 19,95 | 19,55 | 19,55 | -0,76% | 485,00 |
| 17.02.2026 | 20,20 | 20,40 | 19,70 | 19,70 | -2,48% | 1.928,00 |
| 16.02.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 347,00 |
| 13.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 2.380,00 |
| 12.02.2026 | 20,50 | 20,60 | 20,10 | 20,60 | 0,49% | 1.315,00 |
| 11.02.2026 | 21,00 | 21,00 | 20,30 | 20,50 | -2,38% | 1.056,00 |
| 10.02.2026 | 21,40 | 21,40 | 20,80 | 21,00 | -1,87% | 1.478,00 |
| 09.02.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -1,38% | 779,00 |
| 06.02.2026 | 21,50 | 22,00 | 21,50 | 21,70 | 0,46% | 1.944,00 |
| 05.02.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 1.264,00 |
| 04.02.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 822,00 |
| 03.02.2026 | 22,40 | 22,40 | 21,70 | 22,00 | -1,35% | 1.440,00 |
| 02.02.2026 | 22,20 | 22,30 | 21,90 | 22,30 | 0,45% | 396,00 |
| 30.01.2026 | 21,90 | 22,30 | 21,90 | 22,20 | 1,37% | 203,00 |
| 29.01.2026 | 22,00 | 22,20 | 21,60 | 21,90 | -0,23% | 799,00 |
| 28.01.2026 | 21,95 | 21,95 | 21,65 | 21,95 | 0,69% | - |
| 27.01.2026 | 22,00 | 22,20 | 21,70 | 21,80 | -0,91% | 1.411,00 |
| 26.01.2026 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 617,00 |
| 23.01.2026 | 22,00 | 22,40 | 21,70 | 22,00 | -0,45% | 1.498,00 |
| 22.01.2026 | 22,00 | 22,10 | 21,70 | 22,10 | 0,45% | 925,00 |
| 21.01.2026 | 22,30 | 22,40 | 21,80 | 22,00 | -1,35% | 1.588,00 |
| 20.01.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | 353,00 |
| 19.01.2026 | 22,00 | 22,40 | 22,00 | 22,10 | -0,90% | 1.921,00 |
| 16.01.2026 | 22,30 | 22,40 | 22,00 | 22,30 | 0,00% | 821,00 |
| 15.01.2026 | 22,20 | 22,40 | 22,10 | 22,30 | 0,90% | 749,00 |
| 14.01.2026 | 22,20 | 22,30 | 22,10 | 22,10 | -0,45% | 211,00 |
| 13.01.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,00% | 189,00 |
| 12.01.2026 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | 265,00 |
| 09.01.2026 | 22,20 | 22,40 | 21,80 | 22,20 | 0,00% | 2.311,00 |
| 08.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,45% | 800,00 |
| 07.01.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,00% | 203,00 |
| 06.01.2026 | 22,60 | 22,60 | 22,10 | 22,10 | -2,21% | 737,00 |
| 05.01.2026 | 22,10 | 22,60 | 21,90 | 22,60 | 2,73% | 3.017,00 |
| 02.01.2026 | 21,90 | 22,00 | 21,50 | 22,00 | 0,92% | 1.183,00 |
| 31.12.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 295,00 |
| 30.12.2025 | 22,10 | 22,30 | 22,00 | 22,00 | -0,45% | 935,00 |
| 29.12.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 1.228,00 |
| 24.12.2025 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | 857,00 |
| 23.12.2025 | 21,50 | 22,20 | 21,50 | 22,00 | 1,38% | 1.872,00 |
| 22.12.2025 | 22,00 | 22,00 | 21,70 | 21,70 | 0,00% | 1.457,00 |
| 19.12.2025 | 21,60 | 21,90 | 21,60 | 21,70 | 0,93% | 778,00 |
| 18.12.2025 | 21,00 | 21,50 | 20,60 | 21,50 | 2,87% | 2.556,00 |
| 17.12.2025 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | 732,00 |
| 16.12.2025 | 20,90 | 21,30 | 20,50 | 21,00 | 1,45% | 2.379,00 |
| 15.12.2025 | 20,40 | 20,80 | 20,30 | 20,70 | 1,47% | 1.884,00 |
| 12.12.2025 | 21,10 | 21,10 | 19,20 | 20,40 | -2,86% | 5.113,00 |
| 11.12.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | 1.497,00 |
| 10.12.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -0,93% | 2.901,00 |
| 09.12.2025 | 22,00 | 22,00 | 21,40 | 21,50 | -2,27% | 1.633,00 |
| 08.12.2025 | 22,00 | 22,10 | 21,70 | 22,00 | 0,00% | 3.692,00 |
| 05.12.2025 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | 436,00 |
| 04.12.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | 5.444,00 |
| 03.12.2025 | 22,30 | 22,30 | 21,90 | 21,90 | -1,79% | 683,00 |
| 02.12.2025 | 22,90 | 22,90 | 22,20 | 22,30 | -2,62% | 413,00 |
| 01.12.2025 | 22,90 | 22,90 | 22,60 | 22,90 | 0,00% | 223,00 |
| 28.11.2025 | 23,20 | 23,20 | 22,90 | 22,90 | -1,29% | 874,00 |
| 27.11.2025 | 22,20 | 23,20 | 22,20 | 23,20 | 4,50% | 1.075,00 |
| 26.11.2025 | 22,20 | 22,60 | 22,10 | 22,20 | 0,00% | 568,00 |
| 25.11.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 472,00 |
| 24.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 139,00 |
| 21.11.2025 | 21,80 | 21,80 | 21,00 | 21,80 | 0,00% | 1.320,00 |
| 20.11.2025 | 21,70 | 21,80 | 21,30 | 21,80 | 0,46% | 1.068,00 |
| 19.11.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -1,36% | 581,00 |
| 18.11.2025 | 22,80 | 22,80 | 20,60 | 22,00 | -3,93% | 3.562,00 |
| 17.11.2025 | 22,40 | 22,90 | 22,00 | 22,90 | 2,23% | 947,00 |
| 14.11.2025 | 23,00 | 23,00 | 22,00 | 22,40 | -3,86% | 3.292,00 |
| 13.11.2025 | 23,40 | 23,50 | 23,30 | 23,30 | -0,43% | 429,00 |
| 12.11.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 1.234,00 |
| 11.11.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 250,00 |
| 10.11.2025 | 22,80 | 23,20 | 22,70 | 23,00 | 1,32% | 1.375,00 |
| 07.11.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | 510,00 |
| 06.11.2025 | 22,40 | 23,50 | 22,30 | 23,30 | 4,02% | 1.380,00 |
| 05.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 60,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | 1.177,00 |
| 03.11.2025 | 22,50 | 22,90 | 22,40 | 22,80 | 0,88% | 1.165,00 |
| 31.10.2025 | 22,70 | 22,70 | 22,20 | 22,60 | -0,88% | 760,00 |
| 30.10.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | 375,00 |
| 29.10.2025 | 23,00 | 23,00 | 22,70 | 23,00 | 0,00% | 508,00 |
| 28.10.2025 | 22,00 | 23,30 | 22,00 | 23,00 | 4,55% | 2.836,00 |
| 27.10.2025 | 22,20 | 22,30 | 21,70 | 22,00 | -0,90% | 671,00 |
| 24.10.2025 | 21,90 | 22,40 | 21,90 | 22,20 | 1,37% | 332,00 |
| 23.10.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 0,46% | 1.493,00 |
| 22.10.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,93% | 655,00 |
| 21.10.2025 | 21,90 | 22,00 | 21,20 | 21,60 | -1,37% | 3.054,00 |
| 20.10.2025 | 21,40 | 22,20 | 21,40 | 21,90 | -1,35% | 3.970,00 |
| 17.10.2025 | 22,30 | 22,50 | 22,10 | 22,20 | -0,45% | 2.046,00 |
| 16.10.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | 244,00 |